날짜,시간,시가,고가,저가,종가,거래량
20200820,0901,4250,4275,4250,4270,4127047
20200820,0902,4275,4275,4245,4250,2203877
20200820,0903,4250,4260,4245,4255,1183456
20200820,0904,4255,4265,4250,4250,1192269
20200820,0905,4250,4255,4240,4245,995526
20200820,0906,4245,4260,4245,4250,904517
20200820,0907,4250,4260,4245,4255,757685
20200820,0908,4260,4260,4250,4260,871543
20200820,0909,4260,4260,4245,4250,925628
20200820,0910,4250,4260,4245,4255,769403
20200820,0911,4255,4260,4250,4260,385607
20200820,0912,4255,4260,4250,4250,550599
20200820,0913,4250,4255,4245,4250,1603874
20200820,0914,4245,4260,4245,4255,1239507
20200820,0915,4255,4255,4245,4255,214024
20200820,0916,4250,4255,4235,4240,1134704
20200820,0917,4235,4240,4225,4230,981912
20200820,0918,4235,4235,4225,4230,718590
20200820,0919,4235,4235,4225,4225,296585
20200820,0920,4230,4235,4225,4235,985670
20200820,0921,4235,4235,4225,4235,507865
20200820,0922,4230,4240,4230,4230,707723
20200820,0923,4230,4235,4225,4225,375195
20200820,0924,4230,4230,4220,4220,750677
20200820,0925,4220,4225,4220,4225,369699
20200820,0926,4225,4230,4220,4230,485784
20200820,0927,4225,4235,4225,4230,770912
20200820,0928,4230,4230,4220,4225,689708
20200820,0929,4225,4235,4220,4235,273583
20200820,0930,4235,4245,4230,4245,716851
20200820,0931,4245,4245,4235,4245,496885
20200820,0932,4240,4245,4230,4235,724071
20200820,0933,4235,4235,4225,4230,490517
20200820,0934,4230,4235,4225,4235,104870
20200820,0935,4235,4240,4230,4235,333517
20200820,0936,4235,4235,4225,4225,355547
20200820,0937,4230,4240,4230,4240,300592
20200820,0938,4240,4245,4235,4245,577356
20200820,0939,4245,4250,4240,4250,501359
20200820,0940,4245,4250,4245,4250,914082
20200820,0941,4250,4255,4245,4250,753731
20200820,0942,4250,4260,4250,4260,1280220
20200820,0943,4260,4265,4255,4265,1267739
20200820,0944,4265,4270,4260,4265,822572
20200820,0945,4270,4270,4265,4270,488864
20200820,0946,4270,4280,4265,4280,1263495
20200820,0947,4275,4285,4275,4280,1396235
20200820,0948,4275,4290,4275,4290,814468
20200820,0949,4285,4290,4280,4280,1026801
20200820,0950,4280,4290,4280,4285,991378
20200820,0951,4285,4290,4265,4270,803884
20200820,0952,4270,4270,4260,4270,780312
20200820,0953,4270,4275,4265,4270,773667
20200820,0954,4265,4275,4265,4270,502025
20200820,0955,4270,4285,4270,4280,736256
20200820,0956,4280,4285,4275,4285,523457
20200820,0957,4280,4290,4280,4285,833013
20200820,0958,4285,4295,4285,4290,1486397
20200820,0959,4290,4300,4285,4300,1678076
20200820,1000,4295,4300,4280,4285,663409
20200820,1001,4285,4295,4280,4290,760094
20200820,1002,4290,4295,4280,4285,344256
20200820,1003,4285,4295,4280,4290,635247
20200820,1004,4290,4300,4290,4300,928458
20200820,1005,4300,4300,4290,4300,1315626
20200820,1006,4295,4300,4290,4290,800762
20200820,1007,4295,4310,4290,4305,1341991
20200820,1008,4305,4310,4300,4305,952363
20200820,1009,4300,4310,4300,4305,451734
20200820,1010,4310,4315,4305,4315,946163
20200820,1011,4310,4325,4310,4315,3040187
20200820,1012,4320,4320,4300,4315,1996269
20200820,1013,4310,4315,4305,4310,1068585
20200820,1014,4315,4315,4300,4305,1521228
20200820,1015,4305,4320,4300,4320,989024
20200820,1016,4315,4320,4310,4315,1018032
20200820,1017,4315,4320,4315,4315,286724
20200820,1018,4315,4320,4310,4320,835341
20200820,1019,4320,4325,4315,4325,1497221
20200820,1020,4325,4330,4320,4330,644650
20200820,1021,4330,4335,4325,4330,1981586
20200820,1022,4330,4340,4330,4335,1106603
20200820,1023,4330,4340,4330,4335,1546918
20200820,1024,4340,4345,4335,4345,1667604
20200820,1025,4345,4350,4340,4345,2353120
20200820,1026,4345,4350,4340,4345,1264681
20200820,1027,4350,4350,4345,4345,492536
20200820,1028,4345,4350,4340,4340,869436
20200820,1029,4345,4350,4335,4340,1229956
20200820,1030,4340,4340,4330,4330,1420801
20200820,1031,4335,4350,4330,4345,1701173
20200820,1032,4345,4350,4340,4345,1284124
20200820,1033,4345,4350,4335,4345,869659
20200820,1034,4350,4355,4345,4350,1344723
20200820,1035,4350,4355,4345,4355,922415
20200820,1036,4355,4365,4350,4355,2102771
20200820,1037,4350,4355,4340,4345,1110642
20200820,1038,4350,4360,4345,4355,902726
20200820,1039,4350,4360,4350,4360,633429
20200820,1040,4360,4365,4350,4360,1032241
20200820,1041,4360,4370,4360,4365,1205434
20200820,1042,4365,4375,4365,4375,1239031
20200820,1043,4375,4380,4365,4380,1562934
20200820,1044,4380,4380,4365,4370,1648107
20200820,1045,4370,4385,4370,4385,1370152
20200820,1046,4385,4395,4380,4390,2173291
20200820,1047,4390,4390,4375,4380,1603002
20200820,1048,4380,4390,4375,4385,1062892
20200820,1049,4385,4395,4380,4390,1403783
20200820,1050,4390,4400,4385,4395,1139655
20200820,1051,4395,4405,4390,4400,1730897
20200820,1052,4400,4400,4390,4400,1410012
20200820,1053,4400,4410,4395,4410,1293813
20200820,1054,4410,4420,4400,4415,1896354
20200820,1055,4415,4420,4400,4405,1725167
20200820,1056,4405,4415,4400,4410,1287407
20200820,1057,4405,4415,4405,4410,1288533
20200820,1058,4415,4415,4385,4390,2356473
20200820,1059,4390,4400,4385,4390,2369526
20200820,1100,4390,4395,4380,4380,3121599
20200820,1101,4385,4390,4380,4390,1213957
20200820,1102,4385,4390,4380,4385,1580123
20200820,1103,4385,4390,4375,4375,1583196
20200820,1104,4375,4385,4370,4370,2216326
20200820,1105,4370,4380,4370,4375,1541398
20200820,1106,4375,4390,4375,4385,1463108
20200820,1107,4385,4390,4370,4375,1013226
20200820,1108,4375,4380,4370,4380,427793
20200820,1109,4380,4380,4370,4370,673498
20200820,1110,4375,4375,4365,4365,619161
20200820,1111,4370,4390,4365,4385,1456326
20200820,1112,4385,4390,4380,4385,900151
20200820,1113,4385,4400,4380,4400,1188292
20200820,1114,4395,4400,4390,4395,1286474
20200820,1115,4395,4400,4390,4395,785687
20200820,1116,4395,4400,4390,4390,692042
20200820,1117,4390,4400,4385,4400,924770
20200820,1118,4400,4400,4395,4395,208988
20200820,1119,4400,4400,4385,4390,959862
20200820,1120,4390,4390,4380,4380,832004
20200820,1121,4385,4395,4380,4390,579818
20200820,1122,4385,4390,4380,4385,499233
20200820,1123,4385,4385,4380,4385,229182
20200820,1124,4385,4390,4380,4385,522752
20200820,1125,4380,4390,4380,4390,334004
20200820,1126,4390,4405,4385,4405,1071592
20200820,1127,4400,4405,4395,4405,530562
20200820,1128,4400,4410,4400,4410,868410
20200820,1129,4410,4420,4405,4415,1799557
20200820,1130,4415,4415,4405,4415,630928
20200820,1131,4415,4420,4405,4410,752648
20200820,1132,4405,4410,4405,4410,141705
20200820,1133,4410,4415,4405,4410,546716
20200820,1134,4410,4415,4405,4410,316384
20200820,1135,4415,4425,4410,4425,1847513
20200820,1136,4425,4425,4415,4420,760251
20200820,1137,4420,4425,4410,4425,821629
20200820,1138,4425,4425,4415,4420,797145
20200820,1139,4420,4425,4415,4425,595511
20200820,1140,4425,4430,4415,4425,977533
20200820,1141,4420,4430,4415,4425,1067202
20200820,1142,4425,4430,4420,4430,521879
20200820,1143,4430,4430,4420,4425,518035
20200820,1144,4430,4435,4425,4435,1114408
20200820,1145,4435,4440,4430,4435,590014
20200820,1146,4435,4440,4430,4440,1039793
20200820,1147,4435,4445,4435,4445,828637
20200820,1148,4445,4445,4430,4435,898117
20200820,1149,4435,4435,4425,4435,1042210
20200820,1150,4435,4435,4420,4425,1212780
20200820,1151,4430,4435,4420,4425,893627
20200820,1152,4420,4435,4420,4430,480728
20200820,1153,4430,4430,4415,4420,840460
20200820,1154,4420,4420,4415,4420,1197986
20200820,1155,4420,4430,4415,4425,786468
20200820,1156,4420,4430,4415,4420,742595
20200820,1157,4420,4430,4415,4425,481332
20200820,1158,4425,4430,4420,4425,244098
20200820,1159,4425,4430,4420,4425,142615
20200820,1200,4425,4425,4415,4425,771458
20200820,1201,4425,4430,4420,4430,533337
20200820,1202,4425,4435,4425,4430,647634
20200820,1203,4435,4440,4430,4440,807895
20200820,1204,4440,4440,4435,4440,274459
20200820,1205,4435,4445,4435,4440,599330
20200820,1206,4440,4445,4435,4440,382387
20200820,1207,4440,4445,4440,4445,227079
20200820,1208,4445,4445,4440,4445,711152
20200820,1209,4445,4450,4440,4450,800485
20200820,1210,4450,4450,4445,4450,251345
20200820,1211,4450,4460,4445,4455,1455668
20200820,1212,4460,4460,4450,4450,987429
20200820,1213,4455,4455,4440,4450,833697
20200820,1214,4445,4460,4445,4460,746301
20200820,1215,4460,4465,4445,4450,1874906
20200820,1216,4450,4460,4445,4455,552985
20200820,1217,4460,4460,4445,4445,803324
20200820,1218,4450,4450,4440,4445,247990
20200820,1219,4450,4450,4440,4445,614968
20200820,1220,4440,4455,4440,4450,641192
20200820,1221,4450,4455,4450,4455,181021
20200820,1222,4450,4455,4450,4455,184256
20200820,1223,4450,4455,4430,4435,1280474
20200820,1224,4430,4440,4430,4440,810544
20200820,1225,4440,4440,4425,4425,789885
20200820,1226,4425,4430,4415,4420,1490957
20200820,1227,4420,4430,4420,4425,434106
20200820,1228,4430,4430,4425,4430,488849
20200820,1229,4430,4430,4415,4425,940097
20200820,1230,4425,4425,4415,4415,269798
20200820,1231,4420,4430,4415,4430,453363
20200820,1232,4425,4430,4415,4415,999122
20200820,1233,4415,4425,4415,4420,536023
20200820,1234,4420,4425,4415,4415,381521
20200820,1235,4415,4425,4415,4420,245422
20200820,1236,4425,4430,4420,4425,339097
20200820,1237,4430,4430,4425,4425,284645
20200820,1238,4430,4440,4425,4435,900064
20200820,1239,4435,4445,4435,4440,597096
20200820,1240,4445,4445,4435,4440,785009
20200820,1241,4440,4445,4440,4445,231524
20200820,1242,4440,4445,4440,4440,515680
20200820,1243,4440,4445,4435,4440,331799
20200820,1244,4440,4445,4430,4435,435283
20200820,1245,4435,4445,4435,4445,209212
20200820,1246,4445,4455,4440,4455,1069547
20200820,1247,4450,4455,4445,4450,412286
20200820,1248,4445,4450,4445,4450,126501
20200820,1249,4450,4450,4445,4450,105000
20200820,1250,4445,4455,4445,4455,555359
20200820,1251,4455,4455,4445,4450,899824
20200820,1252,4450,4460,4450,4460,520068
20200820,1253,4455,4460,4450,4455,341416
20200820,1254,4455,4465,4455,4465,1099200
20200820,1255,4465,4470,4455,4455,869191
20200820,1256,4460,4465,4445,4450,483333
20200820,1257,4450,4455,4440,4440,646939
20200820,1258,4445,4450,4440,4440,920767
20200820,1259,4445,4445,4435,4435,591936
20200820,1300,4440,4445,4435,4445,312978
20200820,1301,4440,4445,4430,4430,445637
20200820,1302,4430,4440,4430,4435,416709
20200820,1303,4440,4440,4430,4435,224493
20200820,1304,4440,4445,4435,4445,356314
20200820,1305,4445,4450,4435,4445,561299
20200820,1306,4445,4450,4440,4445,67061
20200820,1307,4445,4450,4435,4445,345612
20200820,1308,4445,4450,4440,4445,401236
20200820,1309,4440,4445,4435,4435,440113
20200820,1310,4440,4440,4430,4435,567717
20200820,1311,4435,4440,4425,4435,1230327
20200820,1312,4435,4435,4425,4425,294214
20200820,1313,4430,4435,4425,4430,927122
20200820,1314,4430,4435,4425,4430,282813
20200820,1315,4430,4435,4425,4430,361170
20200820,1316,4435,4435,4425,4425,302157
20200820,1317,4425,4430,4425,4430,293800
20200820,1318,4430,4430,4420,4430,679712
20200820,1319,4430,4435,4420,4425,338380
20200820,1320,4425,4435,4425,4430,423513
20200820,1321,4435,4445,4430,4440,1285041
20200820,1322,4440,4440,4435,4435,46898
20200820,1323,4440,4445,4435,4445,407989
20200820,1324,4445,4450,4440,4445,602852
20200820,1325,4445,4450,4440,4450,137784
20200820,1326,4450,4450,4445,4450,820564
20200820,1327,4450,4455,4440,4450,513039
20200820,1328,4450,4450,4440,4445,111184
20200820,1329,4445,4450,4440,4445,200172
20200820,1330,4450,4450,4440,4450,271765
20200820,1331,4450,4450,4445,4450,130066
20200820,1332,4450,4460,4445,4455,1184099
20200820,1333,4460,4465,4450,4455,1211004
20200820,1334,4455,4455,4445,4450,366627
20200820,1335,4445,4450,4440,4450,601712
20200820,1336,4450,4455,4445,4455,381599
20200820,1337,4455,4460,4450,4460,223358
20200820,1338,4455,4460,4455,4460,622680
20200820,1339,4460,4460,4455,4455,393412
20200820,1340,4460,4465,4455,4460,772469
20200820,1341,4465,4465,4455,4460,666087
20200820,1342,4460,4465,4455,4460,426341
20200820,1343,4465,4470,4465,4465,1199485
20200820,1344,4465,4465,4450,4450,919050
20200820,1345,4455,4460,4450,4460,375921
20200820,1346,4455,4460,4450,4455,60463
20200820,1347,4455,4465,4455,4455,599891
20200820,1348,4460,4470,4455,4465,1469925
20200820,1349,4465,4465,4455,4465,443572
20200820,1350,4465,4470,4460,4470,454608
20200820,1351,4465,4470,4455,4470,563771
20200820,1352,4470,4470,4460,4465,573222
20200820,1353,4465,4470,4460,4465,279235
20200820,1354,4470,4475,4460,4470,936708
20200820,1355,4475,4475,4465,4475,676225
20200820,1356,4475,4480,4470,4475,1230254
20200820,1357,4475,4480,4470,4475,1036158
20200820,1358,4470,4480,4465,4475,1470634
20200820,1359,4475,4480,4465,4475,492178
20200820,1400,4475,4475,4470,4475,318925
20200820,1401,4480,4480,4465,4470,862647
20200820,1402,4470,4475,4465,4470,229492
20200820,1403,4470,4470,4455,4465,1413129
20200820,1404,4470,4470,4460,4465,419702
20200820,1405,4460,4465,4450,4450,1049448
20200820,1406,4450,4455,4445,4445,609970
20200820,1407,4445,4450,4445,4450,1063848
20200820,1408,4450,4450,4435,4445,955932
20200820,1409,4440,4445,4435,4445,430040
20200820,1410,4440,4450,4435,4450,400911
20200820,1411,4450,4455,4445,4455,406328
20200820,1412,4455,4455,4440,4445,515807
20200820,1413,4450,4455,4445,4455,254985
20200820,1414,4455,4460,4445,4460,562285
20200820,1415,4460,4460,4455,4460,129573
20200820,1416,4455,4470,4450,4465,906032
20200820,1417,4465,4470,4460,4465,698094
20200820,1418,4465,4470,4460,4465,705625
20200820,1419,4465,4465,4460,4465,194466
20200820,1420,4465,4470,4460,4465,136822
20200820,1421,4470,4470,4460,4465,504805
20200820,1422,4465,4465,4450,4460,728122
20200820,1423,4460,4470,4455,4465,599471
20200820,1424,4470,4470,4465,4470,113428
20200820,1425,4470,4475,4465,4465,883441
20200820,1426,4470,4475,4465,4475,265019
20200820,1427,4470,4480,4470,4470,1637244
20200820,1428,4470,4480,4465,4480,883737
20200820,1429,4480,4490,4475,4485,1588956
20200820,1430,4485,4490,4480,4485,1316283
20200820,1431,4485,4485,4475,4480,639627
20200820,1432,4480,4495,4475,4490,1376201
20200820,1433,4490,4495,4485,4490,311716
20200820,1434,4490,4495,4480,4495,1102378
20200820,1435,4495,4495,4490,4495,472236
20200820,1436,4495,4500,4485,4495,1283808
20200820,1437,4500,4500,4490,4495,1023355
20200820,1438,4495,4500,4485,4495,866564
20200820,1439,4495,4505,4490,4500,2192787
20200820,1440,4500,4510,4490,4505,1584560
20200820,1441,4510,4515,4500,4510,1235235
20200820,1442,4515,4520,4510,4515,1462980
20200820,1443,4515,4525,4515,4520,1729405
20200820,1444,4520,4525,4515,4520,1422187
20200820,1445,4520,4520,4510,4510,1137416
20200820,1446,4510,4515,4505,4510,927685
20200820,1447,4510,4515,4500,4505,1004288
20200820,1448,4505,4510,4495,4500,741535
20200820,1449,4500,4510,4500,4510,1042188
20200820,1450,4505,4515,4500,4510,632247
20200820,1451,4510,4515,4500,4505,527194
20200820,1452,4500,4505,4500,4500,84644
20200820,1453,4500,4505,4495,4495,672489
20200820,1454,4500,4500,4485,4490,724721
20200820,1455,4495,4495,4490,4490,377372
20200820,1456,4490,4505,4490,4500,972255
20200820,1457,4505,4510,4500,4505,1526044
20200820,1458,4505,4515,4500,4515,786614
20200820,1459,4510,4515,4510,4515,333104
20200820,1500,4515,4520,4505,4520,1511632
20200820,1501,4520,4525,4515,4525,1153638
20200820,1502,4525,4525,4510,4510,958728
20200820,1503,4510,4520,4505,4515,669193
20200820,1504,4520,4525,4515,4525,669894
20200820,1505,4520,4525,4510,4515,910127
20200820,1506,4515,4525,4510,4520,1098966
20200820,1507,4520,4520,4505,4505,1115407
20200820,1508,4510,4525,4505,4520,1187035
20200820,1509,4515,4520,4510,4520,368359
20200820,1510,4520,4525,4515,4520,658336
20200820,1511,4525,4525,4510,4515,513950
20200820,1512,4510,4520,4510,4515,429632
20200820,1513,4520,4520,4510,4515,603144
20200820,1514,4515,4520,4510,4510,1260716
20200820,1515,4510,4515,4510,4510,405994
20200820,1516,4515,4515,4505,4510,1001440
20200820,1517,4510,4515,4505,4505,519985
20200820,1518,4505,4505,4500,4500,734184
20200820,1519,4500,4505,4485,4485,2151162
20200820,1520,4490,4500,4485,4490,1752274
20200820,1530,4505,4505,4505,4505,3627557